Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.71 25.96 25.56 25.57 3,720,981 -0.47(-1.81%)
Jul 30, 2014 25.96 26.21 25.88 26.04 872,760 +0.18(+0.71%)
Jul 29, 2014 25.96 26.07 25.85 25.86 798,298 -0.04(-0.15%)
Jul 28, 2014 26.20 26.20 25.84 25.90 810,462 -0.27(-1.04%)
Jul 25, 2014 26.07 26.20 25.97 26.17 743,573 +0.02(+0.09%)
Jul 24, 2014 25.93 26.20 25.91 26.15 929,113 +0.26(+1.02%)
Jul 23, 2014 25.80 25.90 25.72 25.88 853,602 +0.07(+0.28%)
Jul 22, 2014 25.92 26.04 25.80 25.81 1,352,813 -0.04(-0.15%)
Jul 21, 2014 25.75 25.90 25.70 25.85 1,596,103 -0.06(-0.25%)
Jul 18, 2014 25.79 26.04 25.70 25.92 1,066,691 +0.22(+0.84%)
Jul 17, 2014 26.08 26.13 25.64 25.70 2,383,960 -0.50(-1.92%)
Jul 16, 2014 26.70 26.71 26.18 26.20 1,126,860 -0.44(-1.65%)
Jul 15, 2014 26.45 26.67 26.40 26.64 2,037,265 +0.30(+1.12%)
Jul 14, 2014 26.57 26.62 26.34 26.35 1,247,235 +0.01(+0.03%)
Jul 11, 2014 26.26 26.40 26.08 26.34 1,773,758 -0.06(-0.24%)
Jul 10, 2014 26.16 26.52 26.00 26.40 1,447,325 -0.16(-0.60%)
Jul 09, 2014 26.64 26.74 26.55 26.56 887,390 +0.02(+0.09%)
Jul 08, 2014 26.79 26.83 26.47 26.54 1,232,024 -0.36(-1.34%)
Jul 07, 2014 26.99 27.06 26.84 26.90 1,047,986 -0.20(-0.74%)
Jul 03, 2014 26.97 27.10 27.10 27.10 713,867 +0.32(+1.19%)
Jul 02, 2014 26.96 27.06 26.76 26.78 934,807 -0.19(-0.71%)
Jul 01, 2014 26.84 27.20 26.79 26.97 2,976,284 +0.23(+0.87%)
Jun 30, 2014 26.64 26.77 26.55 26.74 1,070,478 +0.05(+0.18%)
Jun 27, 2014 26.52 26.75 26.51 26.69 512,180 +0.05(+0.18%)
Jun 26, 2014 26.63 26.66 26.29 26.64 1,327,851 -0.01(-0.03%)
Jun 25, 2014 26.40 26.68 26.18 26.65 872,835 +0.15(+0.57%)
Jun 24, 2014 26.60 26.93 26.47 26.50 740,164 -0.22(-0.81%)
Jun 23, 2014 26.72 26.82 26.63 26.72 447,677 -0.02(-0.09%)
Jun 20, 2014 26.71 26.83 26.64 26.74 775,728 +0.09(+0.35%)
Jun 19, 2014 26.77 26.80 26.52 26.65 1,545,493 -0.11(-0.42%)
Jun 18, 2014 26.60 26.81 26.50 26.76 1,164,688 +0.11(+0.42%)
Jun 17, 2014 26.16 26.78 26.16 26.65 965,561 +0.45(+1.70%)
Jun 16, 2014 26.27 26.31 26.11 26.20 814,810 -0.16(-0.60%)
Jun 13, 2014 26.44 26.65 26.30 26.36 1,280,971 -0.03(-0.12%)
Jun 12, 2014 26.45 26.58 26.31 26.39 1,366,628 -0.14(-0.51%)
Jun 11, 2014 26.62 26.67 26.44 26.53 1,800,997 -0.22(-0.83%)
Jun 10, 2014 26.70 26.81 26.61 26.75 983,938 +0.31(+1.18%)
Jun 06, 2014 26.26 26.55 26.24 26.44 1,778,235 +0.25(+0.94%)
Jun 05, 2014 25.74 26.24 25.74 26.19 1,415,374 +0.34(+1.33%)
Jun 04, 2014 25.80 25.91 25.69 25.85 1,306,463 +0.06(+0.22%)
Jun 03, 2014 25.57 25.88 25.57 25.79 1,625,059 +0.11(+0.43%)
Jun 02, 2014 25.56 25.69 25.28 25.68 918,343 +0.23(+0.91%)
May 30, 2014 25.37 25.60 25.37 25.45 1,391,601 +0.02(+0.09%)
May 29, 2014 25.48 25.51 25.30 25.43 679,847 +0.04(+0.16%)
May 28, 2014 25.49 25.49 25.27 25.39 1,502,227 -0.10(-0.41%)
May 27, 2014 25.38 25.66 25.34 25.49 1,793,566 +0.18(+0.69%)
May 23, 2014 25.16 25.32 25.32 25.32 638,327 +0.09(+0.36%)
May 22, 2014 25.03 25.24 25.03 25.22 318,232 +0.14(+0.56%)
May 21, 2014 24.99 25.25 24.92 25.08 981,071 +0.17(+0.67%)
May 20, 2014 25.05 25.09 24.75 24.92 2,029,380 -0.17(-0.67%)
May 19, 2014 24.66 25.10 24.65 25.08 1,267,528 +0.35(+1.42%)
May 16, 2014 24.77 24.82 24.56 24.73 940,308 -0.08(-0.32%)
May 15, 2014 24.96 24.96 24.39 24.81 2,006,161 -0.22(-0.86%)
May 14, 2014 25.43 25.45 24.97 25.03 940,936 -0.47(-1.84%)
May 13, 2014 25.71 25.74 25.50 25.50 947,143 -0.18(-0.71%)
May 12, 2014 25.35 25.73 25.29 25.68 1,840,797 +0.40(+1.58%)
May 09, 2014 25.21 25.28 25.00 25.28 614,612 +0.05(+0.19%)
May 08, 2014 25.12 25.48 25.12 25.24 1,417,320 +0.00(+0.00%)
May 07, 2014 25.05 25.26 24.87 25.24 1,418,200 +0.24(+0.96%)
May 06, 2014 25.31 25.34 24.98 25.00 834,700 -0.37(-1.48%)
May 05, 2014 25.33 25.49 25.20 25.37 613,833 -0.20(-0.78%)
May 02, 2014 25.52 25.90 25.50 25.57 987,900 +0.11(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.